132,710$
0,90%
Echtzeit-Aktienkurs Jacobs Solutions
Bid:
Ask:
Aktienkurse zur Jacobs Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 132,05 | 136,87 | 131,12 | 132,79 | 0,97% | 1.827.483,00 |
| 12.02.2026 | 143,09 | 144,19 | 126,03 | 131,52 | -7,61% | 2.748.012,00 |
| 11.02.2026 | 152,88 | 153,08 | 142,07 | 142,36 | -5,82% | 1.265.392,00 |
| 10.02.2026 | 152,29 | 152,89 | 149,51 | 151,16 | 0,13% | 810.217,00 |
| 09.02.2026 | 148,06 | 151,10 | 147,51 | 150,96 | 1,44% | 797.763,00 |
| 06.02.2026 | 145,40 | 148,89 | 145,36 | 148,81 | 3,53% | 776.217,00 |
| 05.02.2026 | 142,41 | 144,87 | 140,25 | 143,73 | 0,28% | 1.108.419,00 |
| 04.02.2026 | 137,23 | 144,47 | 130,94 | 143,33 | 7,84% | 2.174.903,00 |
| 03.02.2026 | 136,69 | 136,99 | 130,52 | 132,91 | -2,90% | 1.387.399,00 |
| 02.02.2026 | 134,96 | 136,92 | 133,73 | 136,88 | 1,20% | 990.252,00 |
| 30.01.2026 | 135,47 | 136,63 | 133,49 | 135,26 | -0,76% | 830.381,00 |
| 29.01.2026 | 137,99 | 138,22 | 134,50 | 136,29 | -0,30% | 1.030.862,00 |
| 28.01.2026 | 136,62 | 137,48 | 135,03 | 136,70 | -0,05% | 452.670,00 |
| 27.01.2026 | 137,07 | 137,15 | 135,44 | 136,77 | -0,15% | 631.270,00 |
| 26.01.2026 | 138,55 | 139,10 | 136,13 | 136,98 | -0,66% | 565.261,00 |
| 23.01.2026 | 140,14 | 141,00 | 137,35 | 137,89 | -1,57% | 620.164,00 |
| 22.01.2026 | 139,50 | 140,83 | 139,10 | 140,09 | 1,17% | 700.909,00 |
| 21.01.2026 | 137,41 | 139,50 | 136,13 | 138,47 | 1,64% | 852.343,00 |
| 20.01.2026 | 137,53 | 139,57 | 135,52 | 136,23 | -2,65% | 583.271,00 |
| 16.01.2026 | 141,38 | 142,28 | 139,20 | 139,94 | -1,10% | 605.377,00 |
| 15.01.2026 | 140,00 | 141,89 | 139,48 | 141,50 | 1,80% | 668.250,00 |
| 14.01.2026 | 139,50 | 140,00 | 137,49 | 139,00 | -0,36% | 679.583,00 |
| 13.01.2026 | 140,08 | 141,66 | 139,31 | 139,50 | -0,01% | 594.109,00 |
| 12.01.2026 | 139,46 | 140,73 | 139,16 | 139,51 | -0,31% | 460.162,00 |
| 09.01.2026 | 138,49 | 141,00 | 138,49 | 139,95 | 1,13% | 720.536,00 |
| 08.01.2026 | 137,33 | 140,81 | 135,93 | 138,39 | 1,16% | 877.145,00 |
| 07.01.2026 | 137,51 | 138,21 | 135,47 | 136,80 | -0,63% | 603.399,00 |
| 06.01.2026 | 138,34 | 138,97 | 135,91 | 137,67 | -0,86% | 800.851,00 |
| 05.01.2026 | 135,36 | 139,38 | 135,36 | 138,86 | 2,59% | 893.472,00 |
| 02.01.2026 | 133,01 | 135,52 | 132,31 | 135,35 | 2,18% | 683.279,00 |
| 31.12.2025 | 134,27 | 134,27 | 132,41 | 132,46 | -1,10% | 394.221,00 |
| 30.12.2025 | 134,86 | 135,23 | 133,90 | 133,94 | -0,99% | 540.085,00 |
| 29.12.2025 | 135,15 | 135,65 | 134,75 | 135,28 | 0,00% | 407.512,00 |
| 26.12.2025 | 136,00 | 136,28 | 135,10 | 135,28 | -0,61% | 378.155,00 |
| 24.12.2025 | 135,72 | 136,47 | 134,78 | 136,11 | 0,18% | 217.673,00 |
| 23.12.2025 | 135,64 | 136,00 | 134,52 | 135,86 | 0,13% | 545.223,00 |
| 22.12.2025 | 134,90 | 135,73 | 134,51 | 135,68 | 1,20% | 565.265,00 |
| 19.12.2025 | 132,44 | 134,57 | 132,33 | 134,07 | 1,04% | 2.082.949,00 |
| 18.12.2025 | 134,08 | 134,69 | 131,00 | 132,69 | 0,23% | 1.540.902,00 |
| 17.12.2025 | 133,60 | 134,81 | 131,77 | 132,38 | -1,17% | 1.560.512,00 |
| 16.12.2025 | 136,76 | 137,07 | 133,65 | 133,95 | -1,16% | 1.276.737,00 |
| 15.12.2025 | 136,71 | 137,69 | 134,89 | 135,52 | -0,15% | 1.089.290,00 |
| 12.12.2025 | 137,69 | 138,13 | 135,20 | 135,72 | -0,74% | 731.533,00 |
| 11.12.2025 | 135,52 | 137,17 | 134,55 | 136,73 | 1,09% | 984.164,00 |
| 10.12.2025 | 138,19 | 138,68 | 132,50 | 135,25 | -1,48% | 1.697.326,00 |
| 09.12.2025 | 139,60 | 140,66 | 137,10 | 137,28 | -1,98% | 702.135,00 |
| 08.12.2025 | 140,97 | 142,39 | 139,51 | 140,06 | -0,11% | 972.630,00 |
| 05.12.2025 | 140,36 | 143,16 | 139,81 | 140,22 | -0,36% | 1.692.617,00 |
| 04.12.2025 | 137,76 | 141,09 | 137,74 | 140,73 | 1,44% | 1.476.674,00 |
| 03.12.2025 | 135,34 | 138,82 | 135,03 | 138,73 | 2,75% | 954.445,00 |
| 02.12.2025 | 133,49 | 135,80 | 133,27 | 135,02 | 1,64% | 925.675,00 |
| 01.12.2025 | 133,71 | 135,92 | 132,75 | 132,84 | -1,46% | 1.525.361,00 |
| 28.11.2025 | 136,60 | 136,73 | 134,74 | 134,81 | -0,77% | 521.100,00 |
| 26.11.2025 | 134,95 | 136,70 | 134,80 | 135,86 | 1,74% | 1.238.126,00 |
| 25.11.2025 | 132,96 | 134,55 | 131,85 | 133,54 | 0,50% | 1.168.646,00 |
| 24.11.2025 | 130,57 | 135,59 | 130,30 | 132,87 | 3,18% | 2.528.159,00 |
| 21.11.2025 | 128,05 | 131,65 | 125,55 | 128,77 | -0,31% | 2.734.605,00 |
| 20.11.2025 | 150,50 | 152,30 | 128,17 | 129,17 | -10,95% | 3.758.935,00 |
| 19.11.2025 | 151,07 | 151,20 | 144,96 | 145,05 | -3,79% | 1.981.998,00 |
| 18.11.2025 | 149,95 | 151,77 | 149,17 | 150,76 | 0,11% | 600.703,00 |
| 17.11.2025 | 154,03 | 154,72 | 149,77 | 150,59 | -2,47% | 869.267,00 |
| 14.11.2025 | 150,66 | 154,85 | 149,55 | 154,41 | 0,79% | 1.439.537,00 |
| 13.11.2025 | 154,84 | 156,29 | 152,65 | 153,20 | -0,92% | 712.538,00 |
| 12.11.2025 | 155,35 | 157,00 | 154,49 | 154,62 | -0,03% | 475.821,00 |
| 11.11.2025 | 154,12 | 154,83 | 153,23 | 154,67 | 0,25% | 431.861,00 |
| 10.11.2025 | 153,95 | 154,57 | 151,91 | 154,28 | 0,60% | 491.546,00 |
| 07.11.2025 | 153,00 | 154,04 | 151,86 | 153,36 | -0,08% | 769.791,00 |
| 06.11.2025 | 155,62 | 156,39 | 152,61 | 153,49 | -1,60% | 549.142,00 |
| 05.11.2025 | 154,24 | 156,90 | 154,00 | 155,99 | 0,92% | 606.789,00 |
| 04.11.2025 | 153,71 | 155,67 | 152,37 | 154,57 | 0,21% | 744.228,00 |
| 03.11.2025 | 155,86 | 156,10 | 153,21 | 154,25 | -1,00% | 1.048.511,00 |
| 31.10.2025 | 157,99 | 159,34 | 155,73 | 155,81 | -1,52% | 1.331.033,00 |
| 30.10.2025 | 157,92 | 160,87 | 157,62 | 158,22 | -0,09% | 737.298,00 |
| 29.10.2025 | 158,27 | 160,37 | 157,32 | 158,36 | 0,03% | 753.419,00 |
| 28.10.2025 | 160,96 | 161,01 | 157,58 | 158,31 | -1,67% | 1.002.944,00 |
| 27.10.2025 | 160,84 | 161,75 | 159,43 | 161,00 | 0,88% | 1.646.294,00 |
| 24.10.2025 | 162,25 | 168,44 | 157,51 | 159,59 | -0,73% | 3.083.542,00 |
| 23.10.2025 | 159,37 | 161,54 | 158,54 | 160,77 | 1,95% | 888.981,00 |
| 22.10.2025 | 164,27 | 164,27 | 157,39 | 157,70 | -4,10% | 1.449.737,00 |
| 21.10.2025 | 162,58 | 166,22 | 161,99 | 164,44 | 1,15% | 1.902.589,00 |
| 20.10.2025 | 156,91 | 164,63 | 156,05 | 162,57 | 4,62% | 2.883.682,00 |
| 17.10.2025 | 155,85 | 156,63 | 154,35 | 155,39 | -0,44% | 1.682.398,00 |
| 16.10.2025 | 161,20 | 161,48 | 155,06 | 156,07 | -2,84% | 1.158.030,00 |
| 15.10.2025 | 159,13 | 161,99 | 158,71 | 160,63 | 1,65% | 1.190.616,00 |
| 14.10.2025 | 152,55 | 158,04 | 151,96 | 158,02 | 2,67% | 1.006.642,00 |
| 13.10.2025 | 152,40 | 154,25 | 152,04 | 153,91 | 1,84% | 889.311,00 |
| 10.10.2025 | 156,08 | 156,60 | 150,86 | 151,13 | -2,77% | 808.583,00 |
| 09.10.2025 | 157,50 | 157,89 | 154,60 | 155,44 | -1,22% | 1.019.551,00 |
| 08.10.2025 | 156,46 | 157,44 | 155,50 | 157,36 | 1,32% | 670.939,00 |
| 07.10.2025 | 155,38 | 157,18 | 154,74 | 155,31 | 0,19% | 929.184,00 |
| 06.10.2025 | 155,02 | 155,82 | 154,12 | 155,01 | 0,18% | 699.057,00 |
| 03.10.2025 | 154,03 | 155,88 | 153,51 | 154,73 | 0,48% | 60.174,00 |
| 02.10.2025 | 152,54 | 154,36 | 151,23 | 153,99 | 0,98% | 922.298,00 |
| 01.10.2025 | 149,42 | 153,38 | 149,11 | 152,49 | 1,75% | 794.948,00 |
| 30.09.2025 | 148,46 | 150,27 | 147,52 | 149,86 | 0,94% | 909.667,00 |
| 29.09.2025 | 149,04 | 149,14 | 148,20 | 148,46 | 0,41% | 528.807,00 |
| 26.09.2025 | 147,11 | 148,69 | 146,08 | 147,86 | 1,08% | 404.607,00 |
| 25.09.2025 | 146,85 | 147,48 | 144,65 | 146,28 | -0,80% | 614.165,00 |
| 24.09.2025 | 148,53 | 149,06 | 147,43 | 147,46 | -0,27% | 486.449,00 |
| 23.09.2025 | 150,86 | 152,08 | 147,47 | 147,86 | -1,83% | 567.519,00 |